KissMeData/014680/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	190000	5096272400	190000	190000	190000	190000	1107
3	20240503	185900	5096272400	190000	190000	190000	190000	0
4	20240503	185800	5096272400	190000	190000	190000	190000	0
5	20240503	185700	5096272400	190000	190000	190000	190000	0
6	20240503	185600	5096272400	190000	190000	190000	190000	0
7	20240503	185500	5096272400	190000	190000	190000	190000	0
8	20240503	185400	5096272400	190000	190000	190000	190000	0
9	20240503	185300	5096272400	190000	190000	190000	190000	0
10	20240503	185200	5096272400	190000	190000	190000	190000	0
11	20240503	185100	5096272400	190000	190000	190000	190000	0
12	20240503	185000	5096272400	190000	190000	190000	190000	0
13	20240503	184900	5096272400	190000	190000	190000	190000	0
14	20240503	184800	5096272400	190000	190000	190000	190000	0
15	20240503	184700	5096272400	190000	190000	190000	190000	0
16	20240503	184600	5096272400	190000	190000	190000	190000	0
17	20240503	184500	5096272400	190000	190000	190000	190000	0
18	20240503	184400	5096272400	190000	190000	190000	190000	0
19	20240503	184300	5096272400	190000	190000	190000	190000	0
20	20240503	184200	5096272400	190000	190000	190000	190000	0
21	20240503	184100	5096272400	190000	190000	190000	190000	0
22	20240503	184000	5096272400	190000	190000	190000	190000	0
23	20240503	183900	5096272400	190000	190000	190000	190000	0
24	20240503	183800	5096272400	190000	190000	190000	190000	0
25	20240503	183700	5096272400	190000	190000	190000	190000	0
26	20240503	183600	5096272400	190000	190000	190000	190000	0
27	20240503	183500	5096272400	190000	190000	190000	190000	0
28	20240503	183400	5096272400	190000	190000	190000	190000	0
29	20240503	183300	5096272400	190000	190000	190000	190000	0
30	20240503	183200	5096272400	190000	190000	190000	190000	0
31	20240503	183100	5096272400	190000	190000	190000	190000	0
32	20240503	183000	5096272400	190000	190000	190000	190000	1107
33	20240503	182900	5096272400	190000	190000	190000	190000	0
34	20240503	182800	5096272400	190000	190000	190000	190000	0
35	20240503	182700	5096272400	190000	190000	190000	190000	0
36	20240503	182600	5096272400	190000	190000	190000	190000	0
37	20240503	182500	5096272400	190000	190000	190000	190000	0
38	20240503	182400	5096272400	190000	190000	190000	190000	0
39	20240503	182300	5096272400	190000	190000	190000	190000	0
40	20240503	182200	5096272400	190000	190000	190000	190000	0
41	20240503	182100	5096272400	190000	190000	190000	190000	0
42	20240503	182000	5096272400	190000	190000	190000	190000	0
43	20240503	181900	5096272400	190000	190000	190000	190000	0
44	20240503	181800	5096272400	190000	190000	190000	190000	0
45	20240503	181700	5096272400	190000	190000	190000	190000	0
46	20240503	181600	5096272400	190000	190000	190000	190000	0
47	20240503	181500	5096272400	190000	190000	190000	190000	0
48	20240503	181400	5096272400	190000	190000	190000	190000	0
49	20240503	181300	5096272400	190000	190000	190000	190000	0
50	20240503	181200	5096272400	190000	190000	190000	190000	0
51	20240503	181100	5096272400	190000	190000	190000	190000	0
52	20240503	181000	5096272400	190000	190000	190000	190000	0
53	20240503	180900	5096272400	190000	190000	190000	190000	0
54	20240503	180800	5096272400	190000	190000	190000	190000	0
55	20240503	180700	5096272400	190000	190000	190000	190000	0
56	20240503	180600	5096272400	190000	190000	190000	190000	0
57	20240503	180500	5096272400	190000	190000	190000	190000	0
58	20240503	180400	5096272400	190000	190000	190000	190000	0
59	20240503	180300	5096272400	190000	190000	190000	190000	0
60	20240503	180200	5096272400	190000	190000	190000	190000	0
61	20240503	180100	5096272400	190000	190000	190000	190000	0
62	20240503	180000	5096272400	190000	190000	190000	190000	1107
63	20240503	175900	5096272400	190000	190000	190000	190000	0
64	20240503	175800	5096272400	190000	190000	190000	190000	0
65	20240503	175700	5096272400	190000	190000	190000	190000	0
66	20240503	175600	5096272400	190000	190000	190000	190000	0
67	20240503	175500	5096272400	190000	190000	190000	190000	0
68	20240503	175400	5096272400	190000	190000	190000	190000	0
69	20240503	175300	5096272400	190000	190000	190000	190000	0
70	20240503	175200	5096272400	190000	190000	190000	190000	0
71	20240503	175100	5096272400	190000	190000	190000	190000	0
72	20240503	175000	5096272400	190000	190000	190000	190000	0
73	20240503	174900	5096272400	190000	190000	190000	190000	0
74	20240503	174800	5096272400	190000	190000	190000	190000	0
75	20240503	174700	5096272400	190000	190000	190000	190000	0
76	20240503	174600	5096272400	190000	190000	190000	190000	0
77	20240503	174500	5096272400	190000	190000	190000	190000	0
78	20240503	174400	5096272400	190000	190000	190000	190000	0
79	20240503	174300	5096272400	190000	190000	190000	190000	0
80	20240503	174200	5096272400	190000	190000	190000	190000	0
81	20240503	174100	5096272400	190000	190000	190000	190000	0
82	20240503	174000	5096272400	190000	190000	190000	190000	0
83	20240503	173900	5096272400	190000	190000	190000	190000	0
84	20240503	173800	5096272400	190000	190000	190000	190000	0
85	20240503	173700	5096272400	190000	190000	190000	190000	0
86	20240503	173600	5096272400	190000	190000	190000	190000	0
87	20240503	173500	5096272400	190000	190000	190000	190000	0
88	20240503	173400	5096272400	190000	190000	190000	190000	0
89	20240503	173300	5096272400	190000	190000	190000	190000	0
90	20240503	173200	5096272400	190000	190000	190000	190000	0
91	20240503	173100	5096272400	190000	190000	190000	190000	0
92	20240503	173000	5096272400	190000	190000	190000	190000	1107
93	20240503	172900	5096272400	190000	190000	190000	190000	0
94	20240503	172800	5096272400	190000	190000	190000	190000	0
95	20240503	172700	5096272400	190000	190000	190000	190000	0
96	20240503	172600	5096272400	190000	190000	190000	190000	0
97	20240503	172500	5096272400	190000	190000	190000	190000	0
98	20240503	172400	5096272400	190000	190000	190000	190000	0
99	20240503	172300	5096272400	190000	190000	190000	190000	0
100	20240503	172200	5096272400	190000	190000	190000	190000	0
101	20240503	172100	5096272400	190000	190000	190000	190000	0
102	20240503	172000	5096272400	190000	190000	190000	190000	0
103	20240503	171900	5096272400	190000	190000	190000	190000	0
104	20240503	171800	5096272400	190000	190000	190000	190000	0
105	20240503	171700	5096272400	190000	190000	190000	190000	0
106	20240503	171600	5096272400	190000	190000	190000	190000	0
107	20240503	171500	5096272400	190000	190000	190000	190000	0
108	20240503	171400	5096272400	190000	190000	190000	190000	0
109	20240503	171300	5096272400	190000	190000	190000	190000	0
110	20240503	171200	5096272400	190000	190000	190000	190000	0
111	20240503	171100	5096272400	190000	190000	190000	190000	0
112	20240503	171000	5096272400	190000	190000	190000	190000	0
113	20240503	170900	5096272400	190000	190000	190000	190000	0
114	20240503	170800	5096272400	190000	190000	190000	190000	0
115	20240503	170700	5096272400	190000	190000	190000	190000	0
116	20240503	170600	5096272400	190000	190000	190000	190000	0
117	20240503	170500	5096272400	190000	190000	190000	190000	0
118	20240503	170400	5096272400	190000	190000	190000	190000	0
119	20240503	170300	5096272400	190000	190000	190000	190000	0
120	20240503	170200	5096272400	190000	190000	190000	190000	0
121	20240503	170100	5096272400	190000	190000	190000	190000	0
122	20240503	170000	5096272400	190000	190000	190000	190000	1107
123	20240503	165900	5096272400	190000	190000	190000	190000	0
124	20240503	165800	5096272400	190000	190000	190000	190000	0
125	20240503	165700	5096272400	190000	190000	190000	190000	0
126	20240503	165600	5096272400	190000	190000	190000	190000	0
127	20240503	165500	5096272400	190000	190000	190000	190000	0
128	20240503	165400	5096272400	190000	190000	190000	190000	0
129	20240503	165300	5096272400	190000	190000	190000	190000	0
130	20240503	165200	5096272400	190000	190000	190000	190000	0
131	20240503	165100	5096272400	190000	190000	190000	190000	0
132	20240503	165000	5096272400	190000	190000	190000	190000	0
133	20240503	164900	5096272400	190000	190000	190000	190000	0
134	20240503	164800	5096272400	190000	190000	190000	190000	0
135	20240503	164700	5096272400	190000	190000	190000	190000	0
136	20240503	164600	5096272400	190000	190000	190000	190000	0
137	20240503	164500	5096272400	190000	190000	190000	190000	0
138	20240503	164400	5096272400	190000	190000	190000	190000	0
139	20240503	164300	5096272400	190000	190000	190000	190000	0
140	20240503	164200	5096272400	190000	190000	190000	190000	0
141	20240503	164100	5096272400	190000	190000	190000	190000	0
142	20240503	164000	5096272400	190000	190000	190000	190000	0
143	20240503	163900	5096272400	190000	190000	190000	190000	0
144	20240503	163800	5096272400	190000	190000	190000	190000	0
145	20240503	163700	5096272400	190000	190000	190000	190000	0
146	20240503	163600	5096272400	190000	190000	190000	190000	0
147	20240503	163500	5096272400	190000	190000	190000	190000	0
148	20240503	163400	5096272400	190000	190000	190000	190000	0
149	20240503	163300	5096272400	190000	190000	190000	190000	0
150	20240503	163200	5096272400	190000	190000	190000	190000	0
151	20240503	163100	5096272400	190000	190000	190000	190000	0
152	20240503	163000	5096272400	190000	190000	190000	190000	1107
153	20240503	162900	5096272400	190000	190000	190000	190000	0
154	20240503	162800	5096272400	190000	190000	190000	190000	0
155	20240503	162700	5096272400	190000	190000	190000	190000	0
156	20240503	162600	5096272400	190000	190000	190000	190000	0
157	20240503	162500	5096272400	190000	190000	190000	190000	0
158	20240503	162400	5096272400	190000	190000	190000	190000	0
159	20240503	162300	5096272400	190000	190000	190000	190000	0
160	20240503	162200	5096272400	190000	190000	190000	190000	0
161	20240503	162100	5096272400	190000	190000	190000	190000	0
162	20240503	162000	5096272400	190000	190000	190000	190000	0
163	20240503	161900	5096272400	190000	190000	190000	190000	0
164	20240503	161800	5096272400	190000	190000	190000	190000	0
165	20240503	161700	5096272400	190000	190000	190000	190000	0
166	20240503	161600	5096272400	190000	190000	190000	190000	0
167	20240503	161500	5096272400	190000	190000	190000	190000	0
168	20240503	161400	5096272400	190000	190000	190000	190000	0
169	20240503	161300	5096272400	190000	190000	190000	190000	0
170	20240503	161200	5096272400	190000	190000	190000	190000	0
171	20240503	161100	5096272400	190000	190000	190000	190000	0
172	20240503	161000	5096272400	190000	190000	190000	190000	0
173	20240503	160900	5096272400	190000	190000	190000	190000	0
174	20240503	160800	5096272400	190000	190000	190000	190000	0
175	20240503	160700	5096272400	190000	190000	190000	190000	0
176	20240503	160600	5096272400	190000	190000	190000	190000	0
177	20240503	160500	5096272400	190000	190000	190000	190000	0
178	20240503	160400	5096272400	190000	190000	190000	190000	0
179	20240503	160300	5096272400	190000	190000	190000	190000	0
180	20240503	160200	5096272400	190000	190000	190000	190000	0
181	20240503	160100	5096272400	190000	190000	190000	190000	0
182	20240503	160000	5096272400	190000	190000	190000	190000	1107
183	20240503	155900	5096272400	190000	190000	190000	190000	0
184	20240503	155800	5096272400	190000	190000	190000	190000	0
185	20240503	155700	5096272400	190000	190000	190000	190000	0
186	20240503	155600	5096272400	190000	190000	190000	190000	0
187	20240503	155500	5096272400	190000	190000	190000	190000	0
188	20240503	155400	5096272400	190000	190000	190000	190000	0
189	20240503	155300	5096272400	190000	190000	190000	190000	0
190	20240503	155200	5096272400	190000	190000	190000	190000	0
191	20240503	155100	5096272400	190000	190000	190000	190000	0
192	20240503	155000	5096272400	190000	190000	190000	190000	0
193	20240503	154900	5096272400	190000	190000	190000	190000	0
194	20240503	154800	5096272400	190000	190000	190000	190000	0
195	20240503	154700	5096272400	190000	190000	190000	190000	0
196	20240503	154600	5096272400	190000	190000	190000	190000	0
197	20240503	154500	5096272400	190000	190000	190000	190000	0
198	20240503	154400	5096272400	190000	190000	190000	190000	0
199	20240503	154300	5096272400	190000	190000	190000	190000	0
200	20240503	154200	5096272400	190000	190000	190000	190000	0
201	20240503	154100	5096272400	190000	190000	190000	190000	0
202	20240503	154000	5096272400	190000	190000	190000	190000	0
203	20240503	153900	5096272400	190000	190000	190000	190000	0
204	20240503	153800	5096272400	190000	190000	190000	190000	0
205	20240503	153700	5096272400	190000	190000	190000	190000	0
206	20240503	153600	5096272400	190000	190000	190000	190000	0
207	20240503	153500	5096272400	190000	190000	190000	190000	0
208	20240503	153400	5096272400	190000	190000	190000	190000	0
209	20240503	153300	5096272400	190000	190000	190000	190000	0
210	20240503	153200	5096272400	190000	190000	190000	190000	0
211	20240503	153100	5096272400	190000	190000	190000	190000	0
212	20240503	153000	5096272400	190000	190000	190000	190000	2214
213	20240503	152900	4885942400	190000	190000	190000	190000	0
214	20240503	152800	4885942400	190000	190000	190000	190000	0
215	20240503	152700	4885942400	190000	190000	190000	190000	0
216	20240503	152600	4885942400	190000	190000	190000	190000	0
217	20240503	152500	4885942400	190000	190000	190000	190000	0
218	20240503	152400	4885942400	190000	190000	190000	190000	0
219	20240503	152300	4885942400	190000	190000	190000	190000	0
220	20240503	152200	4885942400	190000	190000	190000	190000	0
221	20240503	152100	4885942400	190000	190000	190000	190000	0
222	20240503	152000	4885942400	190000	190000	190000	190000	0
223	20240503	151900	4885942400	190000	190200	190700	190000	82
224	20240503	151800	4870350600	190200	191000	191000	190000	221
225	20240503	151700	4828323600	191000	189800	191100	189800	227
226	20240503	151600	4785111200	190000	189900	190100	189900	75
227	20240503	151500	4770866600	189900	189900	190100	189700	169
228	20240503	151400	4738778500	189900	190000	190300	189800	143
229	20240503	151300	4711611300	189800	190100	190100	189800	199
230	20240503	151200	4673806300	190300	190000	190400	189800	323
231	20240503	151100	4612443200	190100	190000	190100	190000	174
232	20240503	151000	4579379000	190000	190000	190100	190000	115
233	20240503	150900	4557528800	190000	190100	190100	190000	184
234	20240503	150800	4522558100	190400	190000	190400	190000	143
235	20240503	150700	4495368100	190300	190000	190300	190000	160
236	20240503	150600	4464944200	190000	189900	190200	189900	181
237	20240503	150500	4430554500	189900	190000	190000	189900	103
238	20240503	150400	4410989400	190100	190100	190100	190000	108
239	20240503	150300	4390467800	190100	190000	190100	189900	164
240	20240503	150200	4359303900	190000	190100	190100	190000	107
241	20240503	150100	4338972800	190200	190200	190200	190100	150
242	20240503	150000	4310450000	190200	190500	190500	190200	47
243	20240503	145900	4301506400	190200	190300	190600	190100	176
244	20240503	145800	4268021200	190300	190400	190600	190100	256
245	20240503	145700	4219298900	190300	190300	190400	190300	177
246	20240503	145600	4185615000	190300	190500	190600	190300	136
247	20240503	145500	4159718300	190600	190400	190700	190400	66
248	20240503	145400	4147137000	190500	190500	190500	190300	121
249	20240503	145300	4124094100	190400	190700	190700	190400	333
250	20240503	145200	4060658100	190600	190600	190700	190600	58
251	20240503	145100	4049601400	190600	190700	190900	190600	143
252	20240503	145000	4022335200	190700	191100	191200	190700	99
253	20240503	144900	4003426600	191200	191200	191200	191100	35
254	20240503	144800	3996737100	191200	191100	191200	191100	17
255	20240503	144700	3993486900	191100	191200	191200	191100	25
256	20240503	144600	3988707500	191100	191200	191200	191100	19
257	20240503	144500	3985076200	191300	191300	191300	191100	75
258	20240503	144400	3970733800	191300	191200	191300	191200	26
259	20240503	144300	3965761700	191200	191200	191200	191100	25
260	20240503	144200	3960982900	191300	191200	191300	191200	58
261	20240503	144100	3949892300	191100	191200	191200	191100	30
262	20240503	144000	3944159100	191200	191100	191200	191100	21
263	20240503	143900	3940144300	191300	191200	191300	191100	56
264	20240503	143800	3929438000	191200	191400	191400	191200	20
265	20240503	143700	3925611400	191400	191300	191400	191200	39
266	20240503	143600	3918150000	191000	190800	191300	190800	30
267	20240503	143500	3912423100	190800	191200	191300	190800	96
268	20240503	143400	3894074800	191200	191200	191200	191100	41
269	20240503	143300	3886238900	191200	191100	191200	191100	13
270	20240503	143200	3883753600	191100	190700	191100	190600	61
271	20240503	143100	3872104400	190900	190500	190900	190500	61
272	20240503	143000	3860471900	190900	191000	191000	190500	49
273	20240503	142900	3851122100	191000	190700	191000	190500	26
274	20240503	142800	3846160400	190500	190900	190900	190500	23
275	20240503	142700	3841772400	190800	190700	190800	190500	234
276	20240503	142600	3797149700	190700	190900	190900	190700	78
277	20240503	142500	3782267100	190800	190900	190900	190800	20
278	20240503	142400	3778449700	190900	190800	190900	190800	28
279	20240503	142300	3773105000	190900	190800	190900	190800	27
280	20240503	142200	3767952600	190800	190800	190800	190800	11
281	20240503	142100	3765853800	190900	190900	190900	190600	54
282	20240503	142000	3755548200	190700	190800	190900	190700	72
283	20240503	141900	3741816000	190800	190800	190900	190700	47
284	20240503	141800	3732848800	190900	190800	190900	190800	36
285	20240503	141700	3725979300	190800	190600	190800	190600	25
286	20240503	141600	3721211800	190600	190700	190700	190600	162
287	20240503	141500	3690324800	190800	190800	190900	190800	69
288	20240503	141400	3677159000	190900	191000	191000	190900	80
289	20240503	141300	3661886900	191000	191100	191100	191000	168
290	20240503	141200	3629797500	191100	191100	191100	191000	5
291	20240503	141100	3628842200	191200	191100	191200	191100	49
292	20240503	141000	3619477400	191100	191100	191100	191000	126
293	20240503	140900	3595402400	191100	191000	191100	191000	13
294	20240503	140800	3592919100	191000	191100	191100	191000	57
295	20240503	140700	3582028600	191100	191100	191100	191000	76
296	20240503	140600	3567509600	191100	191000	191100	191000	17
297	20240503	140500	3564261700	191100	191100	191100	191100	16
298	20240503	140400	3561204100	191100	191100	191100	191000	28
299	20240503	140300	3555853900	191100	191200	191200	191000	61
300	20240503	140200	3544199400	191000	191300	191300	191000	22
301	20240503	140100	3539994900	191300	191200	191300	191100	60
302	20240503	140000	3528525100	191200	191400	191400	191100	81
303	20240503	135900	3513039200	191400	191100	191500	191100	68
304	20240503	135800	3500028000	191100	191100	191400	191000	234
305	20240503	135700	3455286100	191000	191100	191100	191000	29
306	20240503	135600	3449744700	191000	191100	191100	191000	29
307	20240503	135500	3444204700	191100	191100	191300	191000	63
308	20240503	135400	3432162700	191100	191200	191200	191000	69
309	20240503	135300	3418971100	191300	191200	191300	191200	29
310	20240503	135200	3413424000	191300	191400	191400	191300	10
311	20240503	135100	3411510400	191200	191100	191200	191000	61
312	20240503	135000	3399852000	191100	191100	191100	191000	47
313	20240503	134900	3390870800	191200	191400	191400	191200	40
314	20240503	134800	3383220000	191200	191300	191400	191100	39
315	20240503	134700	3375760500	191300	191200	191300	191200	22
316	20240503	134600	3371553000	191500	191100	191500	191100	213
317	20240503	134500	3330790600	191200	191200	191300	191100	75
318	20240503	134400	3316451200	191300	191200	191300	191200	31
319	20240503	134300	3310523100	191100	191100	191100	191100	2
320	20240503	134200	3310140900	191300	191100	191300	191000	119
321	20240503	134100	3287396500	191100	191000	191100	191000	12
322	20240503	134000	3285103700	191000	191000	191000	190900	47
323	20240503	133900	3276127900	191000	190900	191100	190900	40
324	20240503	133800	3268488900	191000	191100	191100	191000	21
325	20240503	133700	3264477000	191100	191100	191100	190900	22
326	20240503	133600	3260274900	191200	191000	191200	191000	49
327	20240503	133500	3250911700	191000	190900	191000	190800	62
328	20240503	133400	3239074500	190900	190800	190900	190800	25
329	20240503	133300	3234303600	190900	190800	191000	190800	19
330	20240503	133200	3230677000	190800	190800	190900	190700	423
331	20240503	133100	3149967100	190800	190900	190900	190800	37
332	20240503	133000	3142905100	190900	190800	191000	190800	19
333	20240503	132900	3139278300	190900	190900	191000	190800	52
334	20240503	132800	3129351900	191000	190800	191000	190800	29
335	20240503	132700	3123816100	190800	191000	191000	190800	16
336	20240503	132600	3120762000	191000	191000	191100	191000	54
337	20240503	132500	3110447000	191000	191000	191000	191000	21
338	20240503	132400	3106436000	191100	191100	191100	191000	380
339	20240503	132300	3033855000	191100	191000	191100	191000	35
340	20240503	132200	3027166900	191000	191100	191100	191000	19
341	20240503	132100	3023536600	191200	191200	191200	191000	31
342	20240503	132000	3017611800	191200	191100	191200	191000	65
343	20240503	131900	3005190900	191100	191000	191300	191000	20
344	20240503	131800	3001369300	191000	191200	191300	191000	34
345	20240503	131700	2994870300	191200	191300	191300	191100	32
346	20240503	131600	2988752300	191300	191100	191300	191100	85
347	20240503	131500	2972503800	191000	191200	191200	191000	58
348	20240503	131400	2961422300	191200	191200	191300	191100	43
349	20240503	131300	2953201800	191100	191100	191100	191100	14
350	20240503	131200	2950526400	190700	191000	191100	190700	50
351	20240503	131100	2940978200	191000	191200	191300	191000	57
352	20240503	131000	2930083700	191200	191200	191200	190700	55
353	20240503	130900	2919574300	191200	190700	191200	190700	48
354	20240503	130800	2910410900	190700	191200	191200	190600	20
355	20240503	130700	2906588600	191200	191200	191200	190600	65
356	20240503	130600	2894173400	191200	191000	191200	191000	44
357	20240503	130500	2885764600	191000	191200	191200	191000	23
358	20240503	130400	2881369500	191200	191000	191200	191000	33
359	20240503	130300	2875063500	191100	191100	191100	190800	16
360	20240503	130200	2872007400	191100	191100	191200	191100	41
361	20240503	130100	2864172200	190800	191200	191200	190700	26
362	20240503	130000	2859203900	191200	190600	191200	190600	22
363	20240503	125900	2855005200	190600	191100	191200	190600	77
364	20240503	125800	2840296800	190700	190600	191200	190600	20
365	20240503	125700	2836476200	190600	190900	191100	190600	140
366	20240503	125600	2809741500	191000	190900	191000	190700	123
367	20240503	125500	2786259600	190900	190900	190900	190700	22
368	20240503	125400	2782060600	190800	191000	191000	190700	54
369	20240503	125300	2771756700	191000	191000	191000	190900	36
370	20240503	125200	2764882300	190800	190900	190900	190700	61
371	20240503	125100	2753243600	190900	190800	190900	190800	68
372	20240503	125000	2740268500	190900	190800	190900	190700	38
373	20240503	124900	2733018100	190800	190900	190900	190800	16
374	20240503	124800	2729964500	190900	190900	190900	190500	57
375	20240503	124700	2719092800	190900	190700	190900	190600	101
376	20240503	124600	2699821600	190800	190800	190800	190700	29
377	20240503	124500	2694288500	190800	190900	190900	190700	18
378	20240503	124400	2690854100	190700	190900	190900	190600	52
379	20240503	124300	2680935000	190900	190900	190900	190900	12
380	20240503	124200	2678644200	190900	190800	190900	190500	68
381	20240503	124100	2665675900	190800	190900	190900	190800	28
382	20240503	124000	2660332400	190900	190700	191000	190500	75
383	20240503	123900	2646024500	190700	190800	191000	190500	94
384	20240503	123800	2628087200	190800	190800	190800	190800	10
385	20240503	123700	2626179200	190400	190800	190800	190400	190
386	20240503	123600	2589980600	190900	190900	190900	190900	19
387	20240503	123500	2586353500	190500	191000	191000	190500	12
388	20240503	123400	2584067000	190500	190900	190900	190500	82
389	20240503	123300	2568416800	190900	190800	190900	190800	31
390	20240503	123200	2562499200	190800	190800	190900	190800	23
391	20240503	123100	2558110700	190900	190800	190900	190800	31
392	20240503	123000	2552194300	190900	190800	190900	190800	28
393	20240503	122900	2546850400	190800	190800	190800	190700	37
394	20240503	122800	2539793200	190500	190800	190900	190500	47
395	20240503	122700	2530827500	190900	190800	190900	190800	34
396	20240503	122600	2524339900	191000	190500	191000	190500	22
397	20240503	122500	2520138900	190500	190900	190900	190500	49
398	20240503	122400	2510789800	190900	190900	190900	190900	19
399	20240503	122300	2507162700	190800	190800	190900	190700	27
400	20240503	122200	2502010000	190800	190700	190800	190700	29
401	20240503	122100	2496478300	190400	190800	190900	190400	24
402	20240503	122000	2491900000	190800	190900	190900	190500	47
403	20240503	121900	2482934400	190800	190700	190800	190600	30
404	20240503	121800	2477213600	190900	190900	190900	190700	89
405	20240503	121700	2460231000	191000	190900	191000	190900	54
406	20240503	121600	2449920500	190900	190800	190900	190800	5
407	20240503	121500	2448966400	191000	191000	191000	190800	30
408	20240503	121400	2443239000	190900	190800	191000	190800	20
409	20240503	121300	2439419500	190800	190900	190900	190800	49
410	20240503	121200	2430065900	190900	190800	191000	190800	40
411	20240503	121100	2422430100	190900	190700	190900	190700	40
412	20240503	121000	2414796100	190700	190900	190900	190700	19
413	20240503	120900	2411171800	190800	190800	190800	190800	30
414	20240503	120800	2405447800	190700	190700	190800	190700	59
415	20240503	120700	2394194600	190400	190700	190800	190400	252
416	20240503	120600	2346173800	190700	190700	190800	190700	13
417	20240503	120500	2343694200	190800	190800	190800	190700	59
418	20240503	120400	2332441400	190800	190700	190800	190700	29
419	20240503	120300	2326909100	190800	190600	190800	190600	33
420	20240503	120200	2320617200	190600	190600	190600	190300	48
421	20240503	120100	2311472400	190500	190400	190500	190400	67
422	20240503	120000	2298709800	190500	190400	190500	190400	22
423	20240503	115900	2294519900	190500	190600	190600	190400	235
424	20240503	115800	2249753600	190700	190600	190700	190500	21
425	20240503	115700	2245750700	190700	190700	190700	190500	39
426	20240503	115600	2238315000	190700	190600	190700	190600	30
427	20240503	115500	2232594100	190700	190600	190700	190500	62
428	20240503	115400	2220773700	190600	190500	190600	190500	43
429	20240503	115300	2212579100	190600	190600	190700	190600	19
430	20240503	115200	2208957300	190700	190600	190700	190500	31
431	20240503	115100	2203047900	190600	190600	190700	190600	36
432	20240503	115000	2196185700	190600	190700	190700	190600	30
433	20240503	114900	2190467000	190500	190600	190700	190500	96
434	20240503	114800	2172169100	190600	190700	190700	190600	24
435	20240503	114700	2167593900	190700	190600	190700	190600	19
436	20240503	114600	2163971900	190600	190700	190700	190600	27
437	20240503	114500	2158823200	190600	190700	190700	190600	42
438	20240503	114400	2150816800	190700	190700	190700	190600	16
439	20240503	114300	2147765700	190700	190600	190700	190600	32
440	20240503	114200	2141664900	190700	190700	190700	190700	25
441	20240503	114100	2136897400	190600	190600	190800	190600	16
442	20240503	114000	2133845200	190600	190600	190800	190600	46
443	20240503	113900	2125075300	190700	190600	190700	190600	86
444	20240503	113800	2108680300	190600	190700	190700	190600	28
445	20240503	113700	2103342700	190600	190600	190700	190600	17
446	20240503	113600	2100101100	190600	190600	190700	190500	93
447	20240503	113500	2082371700	190600	190600	190700	190600	45
448	20240503	113400	2073792200	190600	190700	190700	190600	28
449	20240503	113300	2068454700	190600	190700	190700	190600	58
450	20240503	113200	2057396900	190700	190700	190700	190600	23
451	20240503	113100	2053011300	190700	190600	190700	190600	20
452	20240503	113000	2049198500	190600	190800	190800	190600	179
453	20240503	112900	2015061700	190700	190800	190800	190700	16
454	20240503	112800	2012010000	190700	190800	190800	190700	17
455	20240503	112700	2008766900	190700	190800	190800	190700	43
456	20240503	112600	2000564400	190700	190900	190900	190700	45
457	20240503	112500	1991980000	190900	190900	191100	190700	36
458	20240503	112400	1985108900	190900	191000	191000	190800	38
459	20240503	112300	1977857300	190800	190900	191200	190800	80
460	20240503	112200	1962575500	190900	191100	191100	190900	20
461	20240503	112100	1958755400	191000	191100	191100	190900	40
462	20240503	112000	1951116100	191100	190900	191100	190900	55
463	20240503	111900	1940612600	191000	191000	191100	190900	166
464	20240503	111800	1908906700	191100	191100	191100	191000	27
465	20240503	111700	1903747100	191200	191100	191200	191100	41
466	20240503	111600	1895909900	191200	191100	191200	191100	34
467	20240503	111500	1889411600	191100	191100	191200	191000	26
468	20240503	111400	1884443000	191200	191000	191200	191000	79
469	20240503	111300	1869344600	191000	191100	191100	191000	27
470	20240503	111200	1864186000	191100	191200	191300	191000	43
471	20240503	111100	1855965700	191100	191000	191100	191000	43
472	20240503	111000	1847750300	191100	191200	191200	191000	333
473	20240503	110900	1784141100	191300	191200	191300	191200	18
474	20240503	110800	1780698800	191300	191300	191300	191100	30
475	20240503	110700	1774960800	191300	191100	191400	191000	32
476	20240503	110600	1768842700	191100	191300	191300	191100	37
477	20240503	110500	1761770200	191000	191600	191600	191000	15
478	20240503	110400	1758900400	191100	191500	191500	191000	258
479	20240503	110300	1709573300	191600	191600	191700	191600	35
480	20240503	110200	1702866100	191700	191600	191700	191600	23
481	20240503	110100	1698458400	191700	191800	191800	191700	34
482	20240503	110000	1691939500	191900	192000	192000	191700	56
483	20240503	105900	1681202000	191900	191900	192000	191900	118
484	20240503	105800	1658551400	191900	191900	192000	191700	60
485	20240503	105700	1647037000	191900	191600	191900	191600	266
486	20240503	105600	1596024000	191300	191200	191600	191200	63
487	20240503	105500	1583962300	191200	191500	191800	191200	144
488	20240503	105400	1556368600	191500	191700	191700	191300	40
489	20240503	105300	1548705700	191600	191700	191700	191600	31
490	20240503	105200	1542765000	191700	191700	191700	191600	14
491	20240503	105100	1540082000	191600	191600	191700	191600	33
492	20240503	105000	1533758800	191100	191700	191700	191100	20
493	20240503	104900	1529929500	191700	191600	191700	191600	8
494	20240503	104800	1528396100	191500	191800	191800	191500	22
495	20240503	104700	1524179900	191700	191500	191800	191200	66
496	20240503	104600	1511531900	191600	191500	191600	191500	36
497	20240503	104500	1504635000	191500	191500	191600	191500	45
498	20240503	104400	1496013700	191500	191400	191500	191400	25
499	20240503	104300	1491228400	191500	191600	191600	191500	32
500	20240503	104200	1485099300	191600	191300	191600	191300	9
501	20240503	104100	1483375600	191500	191200	191500	191200	14
502	20240503	104000	1480695200	191100	191400	191500	191100	84
503	20240503	103900	1464625300	191500	191400	191900	191400	15
504	20240503	103800	1461751200	191900	192000	192000	191800	35
505	20240503	103700	1455035500	192000	191900	192100	191900	42
506	20240503	103600	1446972000	191900	191900	191900	191800	84
507	20240503	103500	1430858300	191900	191400	191900	191300	278
508	20240503	103400	1377585800	191300	191300	191400	191300	182
509	20240503	103300	1342767100	191200	191200	191200	191100	21
510	20240503	103200	1338752000	191200	191100	191200	191100	44
511	20240503	103100	1330340400	191100	191100	191100	191100	60
512	20240503	103000	1318874400	191100	191100	191200	191100	32
513	20240503	102900	1312758700	191200	191200	191200	191100	31
514	20240503	102800	1306832500	191100	191100	191100	191100	0
515	20240503	102700	1306832500	191100	191300	191300	191100	62
516	20240503	102600	1294974300	191300	191200	191300	191100	211
517	20240503	102500	1254631300	191200	191200	191200	191100	35
518	20240503	102400	1247941600	191200	191100	191200	191100	2
519	20240503	102300	1247559300	191100	191100	191100	191100	7
520	20240503	102200	1246221600	191100	191200	191200	191100	8
521	20240503	102100	1244692100	191100	191100	191100	191100	14
522	20240503	102000	1242016700	191100	191000	191100	191000	67
523	20240503	101900	1229213300	191000	191100	191100	191000	23
524	20240503	101800	1224819400	191000	191100	191100	191000	18
525	20240503	101700	1221381200	191100	191200	191200	191100	4
526	20240503	101600	1220616700	191100	191100	191100	191100	78
527	20240503	101500	1205710900	191000	191100	191100	191000	22
528	20240503	101400	1201507500	191100	191100	191100	191100	2
529	20240503	101300	1201125300	191000	191100	191100	191000	37
530	20240503	101200	1194056400	191100	191100	191100	191100	28
531	20240503	101100	1188705600	191100	191200	191200	191100	37
532	20240503	101000	1181632900	191300	191200	191300	191200	17
533	20240503	100900	1178381500	191500	191400	191500	191400	61
534	20240503	100800	1166702700	191300	191000	191300	191000	90
535	20240503	100700	1149495700	191000	190600	191000	190600	24
536	20240503	100600	1144913900	190800	190700	190900	190600	348
537	20240503	100500	1078532400	190700	190600	190700	190600	16
538	20240503	100400	1075482700	190600	190700	190700	190600	16
539	20240503	100300	1072433000	190600	190700	190700	190600	105
540	20240503	100200	1052417800	190700	190600	190700	190600	13
541	20240503	100100	1049939800	190700	190700	190700	190700	3
542	20240503	100000	1049367700	190600	190500	190700	190500	12
543	20240503	095900	1047080700	190500	190600	190600	190500	35
544	20240503	095800	1040409800	190500	190700	190700	190500	63
545	20240503	095700	1028403800	190600	190700	190800	190600	14
546	20240503	095600	1025733400	190600	190700	190800	190600	44
547	20240503	095500	1017342400	190600	190500	190700	190500	54
548	20240503	095400	1007049000	190500	190500	190500	190500	1
549	20240503	095300	1006858500	190700	190800	190800	190700	3
550	20240503	095200	1006286200	190700	190600	190700	190600	127
551	20240503	095100	982068700	190600	190600	190600	190500	36
552	20240503	095000	975208100	190500	190600	190600	190500	12
553	20240503	094900	972921800	190600	190700	190700	190600	19
554	20240503	094800	969300300	190600	190600	190600	190600	7
555	20240503	094700	967966100	190600	190600	190700	190600	40
556	20240503	094600	960340700	190700	190600	190700	190600	10
557	20240503	094500	958434600	190600	190800	190800	190600	25
558	20240503	094400	953665000	190600	190800	190800	190600	21
559	20240503	094300	949662200	190500	190700	190800	190500	41
560	20240503	094200	941841800	190700	190600	190700	190600	50
561	20240503	094100	932309200	190500	190500	190500	190500	1
562	20240503	094000	932118700	190400	190900	190900	190400	25
563	20240503	093900	927356900	190800	190500	190800	190500	76
564	20240503	093800	912867200	190500	190200	190500	190200	65
565	20240503	093700	900490800	190200	190400	190400	190200	19
566	20240503	093600	896874000	190300	190300	190400	190200	83
567	20240503	093500	881081000	190400	190700	190700	190400	94
568	20240503	093400	863169600	190600	190700	190700	190600	88
569	20240503	093300	846395000	190700	190700	190700	190700	5
570	20240503	093200	845441500	190600	190700	190700	190600	18
571	20240503	093100	842009200	190700	190700	190700	190600	26
572	20240503	093000	837052000	190800	190800	190800	190700	67
573	20240503	092900	824272500	190900	191100	191200	190900	244
574	20240503	092800	777659300	191100	191200	191200	191100	79
575	20240503	092700	762556000	191200	191500	191500	191200	351
576	20240503	092600	695386300	191500	191700	191700	191500	178
577	20240503	092500	661288600	191700	191700	191700	191700	1
578	20240503	092400	661096900	191700	191700	191700	191600	126
579	20240503	092300	636948800	191700	191700	191700	191700	8
580	20240503	092200	635415200	191600	191600	191600	191600	20
581	20240503	092100	631583200	191500	191600	191600	191500	75
582	20240503	092000	617213300	191500	191600	191600	191400	199
583	20240503	091900	579109700	191600	191600	191600	191600	9
584	20240503	091800	577385300	191800	191400	191800	191400	609
585	20240503	091700	460695300	191400	191500	191500	191400	21
586	20240503	091600	456675700	191500	191400	191500	191400	61
587	20240503	091500	444998500	191400	191300	191400	191300	18
588	20240503	091400	441553400	191400	191400	191400	191400	7
589	20240503	091300	440213600	191600	191500	191600	191400	48
590	20240503	091200	431022400	191500	191500	191600	191500	24
591	20240503	091100	426425500	191500	191300	191500	191300	44
592	20240503	091000	417999700	191300	191500	191500	191200	40
593	20240503	090900	410348700	191500	191500	191600	191300	183
594	20240503	090800	375318400	191600	191800	191900	191600	168
595	20240503	090700	343104800	191800	191800	191800	191800	46
596	20240503	090600	334282000	191800	191600	191900	191600	57
597	20240503	090500	323355200	191600	191900	191900	191500	74
598	20240503	090400	309176500	192100	191900	192200	191800	199
599	20240503	090300	270976200	191900	191800	192200	191800	90
600	20240503	090200	253696100	191900	193000	193000	191900	316
601	20240503	090100	192847000	193000	192000	193500	192000	419
602	20240503	090000	112018400	192600	192000	193000	192000	583